PT Arsy Buana Travelindo Tbk (IDX:HAJJ)
Indonesia · Delayed Price · Currency is IDR 150.00
-8.00 (-5.06%)
At close: Feb 6, 2026
IDX:HAJJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 157.00 | 158.00 | 147.00 | 150.00 | 150.00 | -5.06% | 8,058,100 |
| Feb 5, 2026 | 160.00 | 166.00 | 157.00 | 158.00 | 158.00 | -1.25% | 7,508,200 |
| Feb 4, 2026 | 152.00 | 161.00 | 152.00 | 160.00 | 160.00 | 5.26% | 10,024,200 |
| Feb 3, 2026 | 142.00 | 155.00 | 142.00 | 152.00 | 152.00 | 7.04% | 11,507,800 |
| Feb 2, 2026 | 144.00 | 146.00 | 137.00 | 142.00 | 142.00 | -1.39% | 11,577,700 |
| Jan 30, 2026 | 140.00 | 145.00 | 138.00 | 144.00 | 144.00 | 2.86% | 10,346,500 |
| Jan 29, 2026 | 161.00 | 161.00 | 133.00 | 140.00 | 140.00 | -4.76% | 19,506,300 |
| Jan 28, 2026 | 153.00 | 153.00 | 143.00 | 147.00 | 147.00 | -3.29% | 22,991,000 |
| Jan 27, 2026 | 150.00 | 154.00 | 148.00 | 152.00 | 152.00 | 2.70% | 10,153,700 |
| Jan 26, 2026 | 151.00 | 155.00 | 148.00 | 148.00 | 148.00 | -1.99% | 13,320,600 |
| Jan 23, 2026 | 157.00 | 160.00 | 142.00 | 151.00 | 151.00 | -3.82% | 20,805,700 |
| Jan 22, 2026 | 157.00 | 169.00 | 154.00 | 157.00 | 157.00 | 1.29% | 19,882,100 |
| Jan 21, 2026 | 165.00 | 170.00 | 154.00 | 155.00 | 155.00 | -6.06% | 21,278,000 |
| Jan 20, 2026 | 168.00 | 177.00 | 158.00 | 165.00 | 165.00 | - | 45,735,600 |
| Jan 19, 2026 | 152.00 | 165.00 | 146.00 | 165.00 | 165.00 | 10.00% | 46,257,100 |
| Jan 15, 2026 | 147.00 | 152.00 | 146.00 | 150.00 | 150.00 | 2.74% | 23,523,400 |
| Jan 14, 2026 | 141.00 | 147.00 | 139.00 | 146.00 | 146.00 | 3.55% | 16,884,800 |
| Jan 13, 2026 | 141.00 | 148.00 | 135.00 | 141.00 | 141.00 | - | 16,296,000 |
| Jan 12, 2026 | 152.00 | 152.00 | 137.00 | 141.00 | 141.00 | -6.62% | 27,711,600 |
| Jan 9, 2026 | 167.00 | 167.00 | 140.00 | 151.00 | 151.00 | -0.66% | 52,824,500 |
| Jan 8, 2026 | 140.00 | 152.00 | 140.00 | 152.00 | 152.00 | 9.35% | 27,429,300 |
| Jan 7, 2026 | 127.00 | 139.00 | 127.00 | 139.00 | 139.00 | 9.45% | 35,688,400 |
| Jan 6, 2026 | 133.00 | 136.00 | 126.00 | 127.00 | 127.00 | -3.79% | 17,041,500 |
| Jan 5, 2026 | 129.00 | 136.00 | 126.00 | 132.00 | 132.00 | 2.33% | 33,082,000 |
| Jan 2, 2026 | 130.00 | 132.00 | 126.00 | 129.00 | 129.00 | 2.38% | 22,102,800 |
| Dec 30, 2025 | 125.00 | 127.00 | 122.00 | 126.00 | 126.00 | 0.80% | 18,596,100 |
| Dec 29, 2025 | 122.00 | 125.00 | 120.00 | 125.00 | 125.00 | 2.46% | 13,692,300 |
| Dec 24, 2025 | 121.00 | 123.00 | 119.00 | 122.00 | 122.00 | 0.83% | 9,795,400 |
| Dec 23, 2025 | 125.00 | 125.00 | 120.00 | 121.00 | 121.00 | -2.42% | 11,507,000 |
| Dec 22, 2025 | 124.00 | 125.00 | 121.00 | 124.00 | 124.00 | - | 10,806,800 |
| Dec 19, 2025 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 0.81% | 17,069,100 |
| Dec 18, 2025 | 126.00 | 127.00 | 122.00 | 123.00 | 123.00 | -1.60% | 11,052,000 |
| Dec 17, 2025 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | 0.81% | 11,823,800 |
| Dec 16, 2025 | 122.00 | 125.00 | 119.00 | 124.00 | 124.00 | 1.64% | 14,604,500 |
| Dec 15, 2025 | 118.00 | 126.00 | 116.00 | 122.00 | 122.00 | 4.27% | 17,978,900 |
| Dec 12, 2025 | 118.00 | 122.00 | 115.00 | 117.00 | 117.00 | -1.68% | 16,527,100 |
| Dec 11, 2025 | 122.00 | 123.00 | 118.00 | 119.00 | 119.00 | -2.46% | 12,596,500 |
| Dec 10, 2025 | 130.00 | 130.00 | 120.00 | 122.00 | 122.00 | -4.69% | 15,111,900 |
| Dec 9, 2025 | 129.00 | 133.00 | 125.00 | 128.00 | 128.00 | -0.78% | 14,294,500 |
| Dec 8, 2025 | 123.00 | 130.00 | 121.00 | 129.00 | 129.00 | 5.74% | 20,083,200 |
| Dec 5, 2025 | 123.00 | 127.00 | 121.00 | 122.00 | 122.00 | -0.81% | 18,794,200 |
| Dec 4, 2025 | 124.00 | 124.00 | 118.00 | 123.00 | 123.00 | -0.81% | 19,926,800 |
| Dec 3, 2025 | 125.00 | 128.00 | 120.00 | 124.00 | 124.00 | - | 21,145,400 |
| Dec 2, 2025 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | 0.81% | 16,292,600 |
| Dec 1, 2025 | 125.00 | 130.00 | 120.00 | 123.00 | 123.00 | 1.65% | 29,051,600 |
| Nov 28, 2025 | 116.00 | 122.00 | 115.00 | 121.00 | 121.00 | 4.31% | 17,741,800 |
| Nov 27, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - | 11,395,000 |
| Nov 26, 2025 | 118.00 | 118.00 | 115.00 | 116.00 | 116.00 | -0.85% | 13,859,800 |
| Nov 25, 2025 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | - | 13,795,500 |
| Nov 24, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | 0.86% | 11,357,000 |